Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.80 | 11.92 | 11.76 | 11.91 | 790,461 | +0.16(+1.32%) |
Jan 30, 2018 | 12.02 | 12.15 | 11.71 | 11.75 | 950,628 | -0.42(-3.48%) |
Jan 29, 2018 | 12.34 | 12.40 | 12.09 | 12.17 | 874,113 | -0.21(-1.71%) |
Jan 26, 2018 | 12.70 | 12.74 | 12.37 | 12.39 | 749,845 | -0.32(-2.50%) |
Jan 25, 2018 | 12.77 | 12.82 | 12.52 | 12.70 | 807,090 | -0.04(-0.28%) |
Jan 24, 2018 | 12.85 | 12.89 | 12.70 | 12.74 | 895,356 | -0.13(-1.04%) |
Jan 23, 2018 | 12.89 | 12.95 | 12.81 | 12.87 | 541,023 | +0.06(+0.44%) |
Jan 22, 2018 | 12.67 | 12.84 | 12.67 | 12.82 | 554,847 | +0.14(+1.11%) |
Jan 19, 2018 | 12.48 | 12.67 | 12.44 | 12.67 | 521,785 | +0.16(+1.30%) |
Jan 18, 2018 | 12.53 | 12.59 | 12.43 | 12.51 | 671,870 | -0.06(-0.51%) |
Jan 17, 2018 | 12.53 | 12.63 | 12.41 | 12.58 | 660,587 | +0.09(+0.74%) |
Jan 16, 2018 | 12.70 | 12.81 | 12.47 | 12.48 | 822,521 | -0.16(-1.23%) |
Jan 12, 2018 | 12.64 | 12.64 | 12.64 | 0 | -0.18(-1.43%) | |
Jan 11, 2018 | 12.94 | 12.99 | 12.80 | 12.82 | 2,200,702 | -0.06(-0.49%) |
Jan 10, 2018 | 12.91 | 12.97 | 12.73 | 12.89 | 897,524 | -0.07(-0.54%) |
Jan 09, 2018 | 13.45 | 13.47 | 12.96 | 12.96 | 567,748 | -0.47(-3.52%) |
Jan 08, 2018 | 13.39 | 13.45 | 13.27 | 13.43 | 533,894 | +0.09(+0.69%) |
Jan 05, 2018 | 13.39 | 13.44 | 13.30 | 13.34 | 613,641 | -0.04(-0.26%) |
Jan 04, 2018 | 13.69 | 13.69 | 13.37 | 13.37 | 843,494 | -0.33(-2.38%) |
Jan 03, 2018 | 13.89 | 13.91 | 13.63 | 13.70 | 873,582 | -0.17(-1.20%) |
Jan 02, 2018 | 13.62 | 13.91 | 13.60 | 13.87 | 841,146 | +0.25(+1.84%) |
Dec 29, 2017 | 13.62 | 13.62 | 13.62 | 0 | +0.01(+0.10%) | |
Dec 28, 2017 | 13.51 | 13.66 | 13.39 | 13.60 | 548,400 | +0.07(+0.51%) |
Dec 27, 2017 | 13.64 | 13.64 | 13.50 | 13.53 | 584,778 | -0.04(-0.31%) |
Dec 26, 2017 | 13.41 | 13.63 | 13.39 | 13.58 | 693,698 | +0.18(+1.35%) |
Dec 22, 2017 | 13.31 | 13.41 | 13.15 | 13.39 | 627,985 | +0.15(+1.10%) |
Dec 21, 2017 | 13.29 | 13.29 | 13.10 | 13.25 | 749,187 | -0.01(-0.10%) |
Dec 20, 2017 | 13.27 | 13.60 | 13.24 | 13.26 | 918,283 | -0.28(-2.05%) |
Dec 19, 2017 | 13.85 | 13.87 | 13.54 | 13.54 | 993,618 | -0.35(-2.55%) |
Dec 18, 2017 | 13.86 | 14.06 | 13.85 | 13.90 | 966,865 | +0.06(+0.45%) |
Dec 15, 2017 | 13.61 | 13.86 | 13.60 | 13.83 | 3,541,313 | +0.26(+1.95%) |
Dec 14, 2017 | 13.58 | 13.72 | 13.46 | 13.57 | 873,019 | +0.01(+0.10%) |
Dec 13, 2017 | 13.39 | 13.60 | 13.38 | 13.55 | 787,010 | +0.13(+0.98%) |
Dec 12, 2017 | 13.26 | 13.51 | 13.12 | 13.42 | 1,084,130 | +0.25(+1.90%) |
Dec 11, 2017 | 13.15 | 13.43 | 13.14 | 13.17 | 1,253,582 | +0.02(+0.16%) |
Dec 08, 2017 | 13.22 | 13.22 | 13.01 | 13.15 | 707,718 | +0.00(+0.00%) |
Dec 07, 2017 | 13.08 | 13.19 | 12.97 | 1,014,433 | +0.00(+0.00%) | |
Dec 06, 2017 | 13.60 | 13.67 | 13.08 | 13.12 | 1,082,268 | -0.49(-3.62%) |
Dec 05, 2017 | 13.75 | 13.85 | 13.55 | 13.61 | 1,799,016 | -0.17(-1.21%) |
Dec 04, 2017 | 13.48 | 13.90 | 13.48 | 13.78 | 1,258,972 | +0.37(+2.75%) |
Dec 01, 2017 | 13.40 | 13.46 | 13.21 | 13.41 | 741,750 | +0.05(+0.36%) |
Nov 30, 2017 | 13.70 | 13.80 | 13.33 | 13.36 | 980,068 | -0.32(-2.34%) |
Nov 29, 2017 | 13.39 | 13.74 | 13.37 | 13.68 | 1,030,358 | +0.28(+2.13%) |
Nov 28, 2017 | 13.19 | 13.41 | 13.11 | 13.39 | 797,384 | +0.21(+1.58%) |
Nov 27, 2017 | 13.42 | 13.42 | 13.14 | 13.19 | 969,357 | -0.26(-1.96%) |
Nov 24, 2017 | 13.53 | 13.54 | 13.38 | 13.45 | 287,930 | -0.05(-0.36%) |
Nov 22, 2017 | 13.37 | 13.62 | 13.34 | 13.50 | 1,769,118 | +0.11(+0.83%) |
Nov 21, 2017 | 13.29 | 13.46 | 13.24 | 13.39 | 1,268,440 | +0.11(+0.84%) |
Nov 20, 2017 | 13.37 | 13.37 | 13.13 | 13.28 | 997,306 | -0.10(-0.73%) |
Nov 17, 2017 | 13.46 | 13.64 | 13.34 | 13.37 | 1,132,237 | -0.10(-0.77%) |
Nov 16, 2017 | 13.27 | 13.52 | 13.20 | 13.48 | 818,914 | +0.21(+1.57%) |
Nov 15, 2017 | 13.19 | 13.38 | 13.14 | 13.27 | 624,381 | +0.03(+0.21%) |
Nov 14, 2017 | 13.26 | 13.34 | 13.05 | 13.24 | 688,097 | -0.01(-0.05%) |
Nov 13, 2017 | 13.45 | 13.54 | 13.06 | 13.25 | 1,001,673 | -0.19(-1.40%) |
Nov 10, 2017 | 13.33 | 13.53 | 13.30 | 13.44 | 742,484 | +0.10(+0.78%) |
Nov 09, 2017 | 13.10 | 13.44 | 13.07 | 13.33 | 1,013,202 | +0.16(+1.21%) |
Nov 08, 2017 | 13.19 | 13.39 | 13.12 | 13.17 | 540,695 | -0.05(-0.37%) |
Nov 07, 2017 | 12.93 | 13.28 | 12.88 | 13.22 | 2,067,841 | +0.30(+2.31%) |
Nov 06, 2017 | 12.97 | 13.04 | 12.86 | 12.92 | 849,873 | +0.03(+0.21%) |
Nov 03, 2017 | 13.16 | 13.21 | 12.83 | 12.89 | 1,503,808 | -0.37(-2.78%) |
Nov 02, 2017 | 13.03 | 13.33 | 13.03 | 13.26 | 1,246,305 | +0.22(+1.65%) |